Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rumbleon Inc (NQ: RMBL )

5.210 +0.210 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.000 8.400 6.600 7.200 198,693 +0.40(+5.88%)
Apr 29, 2020 6.400 7.000 6.000 6.800 63,959 +0.20(+3.03%)
Apr 28, 2020 7.000 7.000 6.000 6.600 85,937 -0.60(-8.33%)
Apr 27, 2020 5.600 7.900 5.200 7.200 229,620 +1.80(+33.33%)
Apr 24, 2020 5.200 5.400 5.100 5.400 23,670 +0.00(+0.00%)
Apr 23, 2020 5.400 5.600 5.000 5.400 23,728 -0.10(-1.82%)
Apr 22, 2020 5.860 5.958 4.998 5.500 52,907 -0.37(-6.24%)
Apr 21, 2020 6.700 6.700 3.000 5.866 66,690 -0.73(-11.12%)
Apr 20, 2020 6.194 7.500 6.000 6.600 81,074 +0.80(+13.79%)
Apr 17, 2020 5.796 6.120 5.000 5.800 30,540 +0.20(+3.57%)
Apr 16, 2020 5.600 6.400 5.000 5.600 45,052 +0.13(+2.45%)
Apr 15, 2020 5.200 5.598 4.800 5.466 28,057 +0.07(+1.22%)
Apr 14, 2020 5.000 5.600 4.800 5.400 64,416 +0.40(+8.00%)
Apr 13, 2020 4.400 5.000 4.400 5.000 36,089 +0.60(+13.74%)
Apr 09, 2020 4.600 4.600 4.200 4.396 24,275 +0.17(+4.02%)
Apr 08, 2020 4.200 4.700 4.100 4.226 28,726 -0.17(-3.95%)
Apr 07, 2020 4.800 5.000 4.200 4.400 123,492 -0.28(-5.98%)
Apr 06, 2020 4.200 4.900 4.000 4.680 201,612 +0.68(+17.00%)
Apr 03, 2020 4.116 4.200 3.700 4.000 20,245 +0.08(+2.04%)
Apr 02, 2020 4.376 4.376 3.600 3.920 27,413 -0.28(-6.67%)
Apr 01, 2020 4.400 4.400 4.000 4.200 22,995 +0.00(+0.00%)
Mar 31, 2020 4.600 4.800 4.000 4.200 29,895 -0.40(-8.70%)
Mar 30, 2020 5.400 5.400 4.000 4.600 41,842 -0.60(-11.54%)
Mar 27, 2020 5.250 5.300 4.400 5.200 32,825 +0.38(+7.88%)
Mar 26, 2020 4.328 5.800 4.300 4.820 90,140 +0.62(+14.76%)
Mar 25, 2020 4.400 4.600 3.600 4.200 55,467 -0.20(-4.55%)
Mar 24, 2020 4.400 5.000 4.200 4.400 84,763 +0.39(+9.73%)
Mar 23, 2020 4.300 4.800 3.800 4.010 121,135 -0.39(-8.86%)
Mar 20, 2020 4.520 4.520 4.166 4.400 12,275 +0.40(+10.00%)
Mar 19, 2020 4.800 4.800 3.400 4.000 24,390 -0.08(-1.86%)
Mar 18, 2020 4.400 5.000 3.800 4.076 27,224 -0.92(-18.48%)
Mar 17, 2020 4.600 5.400 4.000 5.000 20,050 +1.20(+31.58%)
Mar 16, 2020 4.800 4.800 3.800 3.800 39,504 -0.70(-15.59%)
Mar 13, 2020 5.000 6.270 4.400 4.502 30,880 -0.69(-13.26%)
Mar 12, 2020 4.620 5.700 4.446 5.190 24,618 -0.81(-13.50%)
Mar 11, 2020 5.400 6.400 4.600 6.000 40,346 +1.00(+20.00%)
Mar 10, 2020 5.800 5.800 4.620 5.000 32,391 -0.40(-7.41%)
Mar 09, 2020 6.200 6.200 5.000 5.400 11,815 -0.54(-9.03%)
Mar 06, 2020 6.598 6.598 5.046 5.936 34,520 -0.46(-7.25%)
Mar 05, 2020 7.000 7.000 6.400 6.400 10,111 -0.40(-5.88%)
Mar 04, 2020 7.212 7.800 6.250 6.800 28,762 -0.10(-1.45%)
Mar 03, 2020 7.578 7.798 6.820 6.900 23,831 -0.06(-0.86%)
Mar 02, 2020 7.360 7.360 6.284 6.960 14,908 +0.11(+1.61%)
Feb 28, 2020 7.980 7.982 6.622 6.850 21,850 -0.91(-11.73%)
Feb 27, 2020 8.382 8.594 4.400 7.760 40,749 -1.04(-11.80%)
Feb 26, 2020 9.100 9.200 8.600 8.798 8,259 -0.30(-3.32%)
Feb 25, 2020 9.400 9.438 8.600 9.100 16,105 -0.69(-7.09%)
Feb 24, 2020 10.38 10.60 9.204 9.794 26,803 -0.60(-5.81%)
Feb 21, 2020 10.80 11.14 10.20 10.40 10,015 -0.17(-1.63%)
Feb 20, 2020 11.12 11.30 10.30 10.57 11,410 -0.43(-3.91%)
Feb 19, 2020 10.40 11.40 10.20 11.00 14,499 +0.60(+5.77%)
Feb 18, 2020 10.40 10.40 10.03 10.40 2,423 +0.20(+1.98%)
Feb 14, 2020 10.40 10.40 9.900 10.20 12,175 -0.09(-0.89%)
Feb 13, 2020 10.20 10.48 10.00 10.29 8,316 -0.00(-0.02%)
Feb 12, 2020 10.80 10.82 10.08 10.29 11,139 -0.11(-1.02%)
Feb 11, 2020 10.06 11.07 10.06 10.40 9,345 +0.09(+0.85%)
Feb 10, 2020 10.88 10.88 10.00 10.31 11,572 -0.29(-2.74%)
Feb 07, 2020 11.20 11.20 10.40 10.60 8,355 -0.30(-2.73%)
Feb 06, 2020 10.71 11.80 10.60 10.90 11,541 +0.39(+3.75%)
Feb 05, 2020 11.50 11.50 10.40 10.50 22,317 -1.10(-9.45%)
Feb 04, 2020 10.53 12.00 9.800 11.60 34,554 +1.67(+16.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.